Shandong Hi Speed Holdings

0412
🏛️ hong-kong →
4.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3.28 3.40 3.04 3.20 3.0M
2021-12-30 3.36 3.52 3.28 3.32 1.6M
2021-12-29 3.56 3.60 3.32 3.44 8.1M
2021-12-28 3.24 3.72 3.24 3.64 14.5M
2021-12-24 3.40 3.48 3.20 3.36 2.6M
2021-12-23 3.48 3.56 3.36 3.44 3.5M
2021-12-22 3.60 3.60 3.28 3.48 9.2M
2021-12-21 3.48 3.64 2.40 3.48 17.8M
2021-12-20 3.12 3.64 3.08 3.44 25.1M
2021-12-17 3.00 3.20 2.96 3.12 3.2M
2021-12-16 2.96 3.08 2.88 3.04 4.3M
2021-12-15 3.00 3.12 2.92 2.96 3.9M
2021-12-14 3.04 3.04 2.92 3.04 4.1M
2021-12-13 2.88 3.12 2.88 3.04 3.5M
2021-12-10 2.92 2.96 2.84 2.92 4.2M
2021-12-09 3.00 3.20 2.92 2.92 5.9M
2021-12-08 2.96 3.00 2.88 3.00 4.7M
2021-12-07 3.04 3.04 2.80 3.04 15.7M
2021-12-06 3.12 3.12 2.96 3.08 4.2M
2021-12-03 3.08 3.16 2.92 3.12 5.6M
2021-12-02 3.04 3.16 3.04 3.08 4.5M
2021-12-01 3.12 3.16 3.04 3.04 8.3M
2021-11-30 3.16 3.20 3.08 3.16 4.1M
2021-11-29 3.12 3.24 3.08 3.16 4.0M
2021-11-26 3.20 3.28 3.08 3.08 5.4M
2021-11-25 3.12 3.28 3.00 3.24 8.1M
2021-11-24 2.56 3.16 2.56 3.16 19.4M
2021-11-23 2.28 2.40 1.96 2.24 14.4M
2021-11-22 2.28 2.48 2.24 2.24 3.8M
2021-11-19 2.56 2.80 2.24 2.28 8.8M
2021-11-18 2.52 2.88 2.40 2.56 12.7M
2021-11-17 2.40 2.52 2.40 2.48 1.4M
2021-11-16 2.24 2.44 2.24 2.40 0.9M
2021-11-15 2.20 2.28 2.16 2.20 0.5M
2021-11-12 2.24 2.24 2.16 2.20 0.3M
2021-11-11 2.24 2.24 2.16 2.20 0.5M
2021-11-10 2.24 2.28 2.24 2.24 0.2M
2021-11-09 2.28 2.32 2.24 2.28 0.9M
2021-11-08 2.44 2.48 2.16 2.24 1.7M
2021-11-05 2.28 2.72 2.28 2.32 1.0M
2021-11-04 2.24 2.40 2.24 2.32 0.8M
2021-11-03 2.24 2.32 2.24 2.32 0.1M
2021-11-02 2.32 2.32 2.20 2.28 1.2M
2021-11-01 2.36 2.44 2.24 2.32 1.8M
2021-10-29 2.44 2.52 2.36 2.36 0.3M
2021-10-28 2.40 2.44 2.36 2.44 0.7M
2021-10-27 2.36 2.40 2.32 2.40 0.5M
2021-10-26 2.32 2.40 2.28 2.32 2.1M
2021-10-25 2.32 2.44 2.32 2.32 2.7M
2021-10-22 2.32 2.44 2.28 2.28 2.3M
2021-10-21 2.28 2.40 2.28 2.28 1.6M
2021-10-20 2.16 2.32 2.16 2.24 1.4M
2021-10-19 2.20 2.24 2.16 2.16 1.7M
2021-10-18 2.16 2.28 2.16 2.20 0.5M
2021-10-15 2.16 2.28 2.16 2.24 0.5M
2021-10-12 2.20 2.24 2.16 2.16 0.7M
2021-10-11 2.16 2.24 2.16 2.16 1.7M
2021-10-08 2.16 2.36 2.12 2.12 3.7M
2021-10-07 2.16 2.52 2.04 2.16 7.0M
2021-10-06 2.04 2.60 2.04 2.20 7.5M
2021-10-05 2.00 2.04 2.00 2.00 1.0M
2021-10-04 1.98 2.00 1.96 1.98 1.2M
2021-09-30 2.00 2.00 1.98 2.00 1.1M
2021-09-29 2.04 2.04 1.96 2.00 2.0M
2021-09-28 2.04 2.08 2.00 2.04 1.4M
2021-09-27 2.00 2.08 2.00 2.04 1.3M
2021-09-24 1.98 2.00 1.98 2.00 1.1M
2021-09-23 1.96 2.04 1.88 2.00 2.1M
2021-09-21 1.96 2.00 1.96 1.96 1.8M
2021-09-20 1.96 2.04 1.96 1.96 1.1M
2021-09-17 1.96 2.00 1.96 1.98 1.1M
2021-09-16 2.00 2.04 1.96 1.96 1.4M
2021-09-15 2.04 2.08 1.98 2.08 1.4M
2021-09-14 2.08 2.08 2.04 2.08 6.6M
2021-09-13 2.00 2.04 2.00 2.04 1.0M
2021-09-10 2.04 2.08 2.00 2.04 1.9M
2021-09-09 2.04 2.08 2.04 2.08 1.4M
2021-09-08 2.00 2.08 2.00 2.04 1.9M
2021-09-07 1.92 2.04 1.92 2.00 2.3M
2021-09-06 1.88 1.94 1.86 1.90 2.4M
2021-09-03 1.90 1.92 1.86 1.90 2.0M
2021-09-02 1.88 1.96 1.82 1.86 1.1M
2021-09-01 1.88 1.94 1.86 1.86 0.8M
2021-08-31 1.96 1.96 1.84 1.88 1.5M
2021-08-30 1.98 2.04 1.96 1.96 3.6M
2021-08-27 2.04 2.12 1.94 1.98 7.2M
2021-08-26 2.00 2.08 1.96 2.00 2.8M
2021-08-25 1.90 2.08 1.90 1.96 4.9M
2021-08-24 1.90 1.92 1.88 1.88 1.9M
2021-08-23 1.86 1.92 1.86 1.86 2.1M
2021-08-20 1.92 1.94 1.86 1.86 1.4M
2021-08-19 1.86 1.92 1.86 1.92 1.5M
2021-08-18 1.84 1.90 1.84 1.86 2.1M
2021-08-17 1.90 1.94 1.84 1.86 1.7M
2021-08-16 1.94 1.94 1.86 1.88 1.6M
2021-08-13 1.86 1.98 1.86 1.94 1.8M
2021-08-12 1.86 1.88 1.84 1.88 1.9M
2021-08-11 1.84 1.90 1.84 1.88 2.7M
2021-08-10 1.86 1.88 1.82 1.86 2.7M
2021-08-09 1.86 1.88 1.84 1.84 2.1M
2021-08-06 1.86 1.86 1.84 1.86 1.4M
2021-08-05 1.88 1.88 1.78 1.84 2.7M
2021-08-04 1.84 1.90 1.82 1.88 1.7M
2021-08-03 1.86 1.88 1.82 1.84 1.8M
2021-08-02 1.84 1.86 1.82 1.86 1.8M
2021-07-30 1.88 1.88 1.82 1.82 1.9M
2021-07-29 1.72 1.90 1.72 1.88 4.1M
2021-07-28 1.68 1.84 1.64 1.76 2.8M
2021-07-27 1.76 1.78 1.60 1.68 2.9M
2021-07-26 1.70 1.78 1.64 1.78 2.2M
2021-07-23 1.68 1.76 1.64 1.76 3.8M
2021-07-22 1.64 1.70 1.56 1.70 3.5M
2021-07-21 1.70 1.72 1.60 1.64 1.9M
2021-07-20 1.68 1.70 1.62 1.70 2.2M
2021-07-19 1.64 1.72 1.62 1.70 2.1M
2021-07-16 1.74 1.74 1.60 1.66 3.0M
2021-07-15 1.80 1.82 1.72 1.74 2.2M
2021-07-14 1.80 1.80 1.76 1.78 2.7M
2021-07-13 1.84 1.86 1.80 1.82 2.4M
2021-07-12 1.80 1.86 1.76 1.84 1.9M
2021-07-09 1.80 1.86 1.78 1.78 1.9M
2021-07-08 1.86 1.86 1.78 1.80 1.9M
2021-07-07 1.84 1.90 1.84 1.86 1.3M
2021-07-06 1.88 1.88 1.84 1.84 1.4M
2021-07-05 1.90 1.90 1.84 1.86 1.1M
2021-07-02 1.84 1.90 1.82 1.88 1.9M
2021-06-30 1.86 1.86 1.78 1.78 1.3M
2021-06-29 1.78 1.88 1.74 1.86 2.4M
2021-06-28 1.84 1.84 1.78 1.78 1.1M
2021-06-25 1.82 1.86 1.80 1.82 1.6M
2021-06-24 1.84 1.86 1.80 1.82 1.4M
2021-06-23 1.86 1.88 1.84 1.84 1.7M
2021-06-22 1.96 1.96 1.84 1.86 2.4M
2021-06-21 2.00 2.04 1.92 1.92 2.3M
2021-06-18 1.90 2.08 1.90 2.00 3.5M
2021-06-17 1.88 1.90 1.86 1.88 1.8M
2021-06-16 1.82 1.88 1.82 1.88 1.7M
2021-06-15 1.88 1.88 1.82 1.82 1.4M
2021-06-11 1.88 1.88 1.84 1.86 1.5M
2021-06-10 1.88 1.90 1.84 1.86 1.4M
2021-06-09 1.84 1.88 1.82 1.88 1.5M
2021-06-08 1.88 1.88 1.84 1.84 1.4M
2021-06-07 1.82 1.88 1.80 1.82 1.5M
2021-06-04 1.90 1.90 1.80 1.80 1.7M
2021-06-03 1.84 1.88 1.76 1.88 2.0M
2021-06-02 1.84 1.86 1.82 1.82 1.2M
2021-06-01 1.84 1.86 1.82 1.84 1.5M
2021-05-31 1.86 1.90 1.84 1.86 1.6M
2021-05-28 1.86 1.90 1.82 1.86 1.4M
2021-05-27 1.88 1.90 1.86 1.86 1.7M
2021-05-26 1.88 1.90 1.86 1.88 1.3M
2021-05-25 1.92 1.92 1.86 1.86 2.3M
2021-05-24 1.92 1.92 1.88 1.92 1.2M
2021-05-21 1.94 1.96 1.92 1.92 1.3M
2021-05-20 1.90 1.98 1.88 1.92 1.5M
2021-05-18 1.90 1.92 1.90 1.90 1.7M
2021-05-17 1.88 1.94 1.86 1.88 1.8M
2021-05-14 1.90 1.92 1.86 1.86 1.5M
2021-05-13 1.90 1.92 1.88 1.88 1.5M
2021-05-12 1.96 1.96 1.90 1.90 2.8M
2021-05-11 1.94 2.00 1.94 1.98 1.4M
2021-05-10 1.86 2.04 1.86 1.94 2.2M
2021-05-07 1.94 1.96 1.86 1.88 1.8M
2021-05-06 1.92 2.00 1.92 1.94 1.3M
2021-05-05 1.92 1.94 1.90 1.90 1.2M
2021-05-04 1.92 1.96 1.90 1.92 1.4M
2021-05-03 1.96 1.96 1.86 1.92 1.7M
2021-04-30 2.00 2.00 1.96 1.98 1.3M
2021-04-29 2.00 2.00 1.94 1.98 1.3M
2021-04-28 1.94 2.00 1.94 1.96 2.1M
2021-04-27 1.96 1.98 1.94 1.96 1.5M
2021-04-26 2.00 2.00 1.94 1.94 2.2M
2021-04-23 1.96 2.08 1.96 1.98 3.3M
2021-04-22 1.98 1.98 1.94 1.96 1.4M
2021-04-21 1.98 1.98 1.96 1.96 1.5M
2021-04-20 2.00 2.04 1.96 2.00 1.9M
2021-04-19 2.00 2.16 1.98 1.98 5.3M
2021-04-16 1.90 2.16 1.90 1.98 4.5M
2021-04-15 1.86 1.90 1.86 1.90 0.4M
2021-04-14 1.88 1.90 1.86 1.90 0.4M
2021-04-13 1.86 1.92 1.86 1.86 1.2M
2021-04-12 1.86 1.92 1.82 1.88 1.5M
2021-04-09 1.88 1.90 1.84 1.90 0.3M
2021-04-08 1.92 1.94 1.84 1.88 1.8M
2021-04-07 1.98 1.98 1.92 1.96 0.9M
2021-04-01 1.94 1.98 1.94 1.98 0.6M
2021-03-31 1.98 1.98 1.94 1.96 0.2M
2021-03-30 1.98 2.00 1.94 1.98 1.3M
2021-03-29 2.00 2.00 1.94 1.98 0.7M
2021-03-26 2.00 2.04 1.98 1.98 1.4M
2021-03-25 1.98 2.04 1.94 2.00 0.9M
2021-03-24 1.98 2.04 1.94 2.00 0.5M
2021-03-23 1.92 2.04 1.86 1.98 1.2M
2021-03-22 1.94 2.00 1.92 1.92 1.5M
2021-03-19 2.08 2.08 1.96 1.96 2.1M
2021-03-18 2.00 2.08 2.00 2.08 1.8M
2021-03-17 2.04 2.04 1.98 2.00 1.5M
2021-03-16 2.00 2.08 1.96 2.04 3.5M
2021-03-15 2.04 2.28 1.96 1.96 10.1M
2021-03-12 2.04 2.28 1.98 1.98 4.1M
2021-03-11 2.00 2.12 2.00 2.00 2.0M
2021-03-10 1.96 2.28 1.96 1.96 2.8M
2021-03-09 1.94 2.12 1.92 1.92 1.6M
2021-03-08 2.12 2.44 1.88 1.92 6.3M
2021-03-05 2.04 2.40 2.00 2.04 2.7M
2021-03-04 2.24 2.24 2.08 2.12 3.2M
2021-03-03 2.36 2.40 2.16 2.36 1.5M
2021-03-02 2.52 2.52 2.36 2.36 0.4M
2021-03-01 2.52 2.56 2.40 2.48 2.9M
2021-02-26 2.60 2.60 2.36 2.48 4.4M
2021-02-25 2.76 2.80 2.48 2.72 3.5M
2021-02-24 3.16 3.16 2.64 2.76 10.1M
2021-02-23 3.20 3.32 3.12 3.20 11.9M
2021-02-22 3.28 3.32 3.04 3.24 20.7M
2021-02-19 3.12 3.36 3.08 3.36 11.4M
2021-02-18 3.32 3.52 3.00 3.24 17.6M
2021-02-17 3.20 3.52 3.00 3.52 11.1M
2021-02-16 2.80 3.44 2.72 3.20 13.9M
2021-02-11 2.56 2.92 2.48 2.72 9.0M
2021-02-10 1.84 2.56 1.84 2.56 14.5M
2021-02-09 1.96 2.08 1.84 1.84 8.5M
2021-02-08 1.88 2.04 1.88 1.98 9.8M
2021-02-05 1.86 2.08 1.54 1.88 19.6M
2021-02-04 1.70 1.94 1.70 1.88 10.6M
2021-02-03 1.64 1.76 1.62 1.70 9.1M
2021-02-02 1.58 1.68 1.58 1.68 7.7M
2021-02-01 1.58 1.64 1.56 1.58 2.0M
2021-01-29 1.54 1.60 1.44 1.56 3.0M
2021-01-28 1.60 1.64 1.54 1.54 2.6M
2021-01-27 1.60 1.64 1.58 1.64 2.2M
2021-01-26 1.62 1.64 1.58 1.60 3.2M
2021-01-25 1.58 1.62 1.58 1.60 2.6M
2021-01-22 1.56 1.60 1.56 1.58 2.0M
2021-01-21 1.58 1.64 1.56 1.56 1.9M
2021-01-20 1.56 1.68 1.54 1.58 2.1M
2021-01-19 1.74 1.76 1.36 1.56 4.6M
2021-01-18 1.58 1.78 1.54 1.74 4.3M
2021-01-15 1.62 1.64 1.58 1.58 4.7M
2021-01-14 1.60 1.62 1.60 1.60 3.3M
2021-01-13 1.60 1.62 1.58 1.58 3.8M
2021-01-12 1.58 1.60 1.56 1.58 3.5M
2021-01-11 1.58 1.60 1.56 1.56 3.5M
2021-01-08 1.60 1.60 1.56 1.56 3.5M
2021-01-07 1.58 1.60 1.56 1.58 5.9M
2021-01-06 1.60 1.60 1.56 1.56 4.6M
2021-01-05 1.60 1.62 1.56 1.56 3.8M
2021-01-04 1.58 1.66 1.56 1.56 3.9M